{"chart":{"result":[{"meta":{"currency":"USD","symbol":"UNP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":315671400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":286.96,"fiftyTwoWeekHigh":288.9,"fiftyTwoWeekLow":210.84,"regularMarketDayHigh":288.9,"regularMarketDayLow":285.0,"regularMarketVolume":1868534,"longName":"Union Pacific Corporation","shortName":"Union Pacific Corporation","chartPreviousClose":245.62,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"open":[244.97999572753906,242.8000030517578,241.24000549316406,241.89999389648438,239.1699981689453,239.2899932861328,236.85000610351562,238.4499969482422,237.27000427246094,237.8000030517578,234.8699951171875,235.55999755859375,238.49000549316406,242.75999450683594,244.0,243.75999450683594,244.10000610351562,241.47000122070312,239.67999267578125,243.8699951171875,247.2899932861328,245.33999633789062,248.1199951171875,247.35000610351562,246.63999938964844,250.74000549316406,249.07000732421875,248.13999938964844,248.7899932861328,246.0,246.36000061035156,250.0,249.41000366210938,246.58999633789062,249.44000244140625,251.99000549316406,255.27000427246094,256.989990234375,252.6699981689453,252.50999450683594,254.32000732421875,252.86000061035156,253.36000061035156,253.85000610351562,253.44000244140625,253.35000610351562,248.25,250.22000122070312,249.4199981689453,250.25999450683594,247.42999267578125,243.4499969482422,245.05999755859375,244.3000030517578,242.8800048828125,247.52999877929688,248.36000061035156,244.47000122070312,243.97999572753906,242.17999267578125,245.8699951171875,245.5,242.27000427246094,242.8699951171875,243.27000427246094,241.57000732421875,242.0,241.02999877929688,238.17999267578125,236.86000061035156,234.80999755859375,237.7100067138672,234.42999267578125,231.8000030517578,230.72000122070312,230.69000244140625,232.99000549316406,235.39999389648438,233.8699951171875,240.24000549316406,243.89999389648438,243.38999938964844,239.72000122070312,235.82000732421875,236.0,242.27000427246094,241.80999755859375,241.3699951171875,241.47000122070312,245.5800018310547,248.0,247.41000366210938,246.82000732421875,245.85000610351562,246.13999938964844,246.30999755859375,244.92999267578125,240.0,234.77000427246094,234.22999572753906,232.0,232.14999389648438,226.7899932861328,226.0500030517578,228.16000366210938,233.0,228.11000061035156,228.72999572753906,227.64999389648438,227.5399932861328,227.35000610351562,227.77999877929688,228.94000244140625,225.64999389648438,221.33999633789062,219.52999877929688,221.3800048828125,222.30999755859375,226.1300048828125,226.66000366210938,224.85000610351562,224.0,224.5800018310547,224.89999389648438,226.13999938964844,224.86000061035156,225.9600067138672,225.16000366210938,224.50999450683594,222.27999877929688,222.33999633789062,224.85000610351562,229.6699981689453,230.60000610351562,236.0,243.44000244140625,242.63999938964844,244.8000030517578,242.77999877929688,242.22999572753906,238.1999969482422,235.86000061035156,237.22000122070312,240.99000549316406,243.14999389648438,245.52000427246094,247.3699951171875,243.52999877929688,237.00999450683594,235.3800048828125,239.85000610351562,237.24000549316406,240.47000122070312,238.35000610351562,238.02999877929688,237.97000122070312,243.92999267578125,244.0,245.0,246.07000732421875,247.72999572753906,246.02999877929688,245.0,247.75999450683594,248.49000549316406,250.47000122070312,253.80999755859375,251.9199981689453,255.8699951171875,255.44000244140625,255.8000030517578,251.39999389648438,250.7100067138672,251.85000610351562,250.63999938964844,247.9199981689453,249.94000244140625,250.8800048828125,253.27000427246094,254.00999450683594,250.0,243.47999572753906,245.08999633789062,243.19000244140625,247.5399932861328,247.0,244.67999267578125,245.0,246.1699981689453,245.0500030517578,242.42999267578125,241.72000122070312,237.6999969482422,237.67999267578125,237.11000061035156,237.4499969482422,240.0800018310547,242.64999389648438,246.7100067138672,245.92999267578125,246.8800048828125,242.52999877929688,243.72999572753906,241.0800018310547,241.3000030517578,229.4199981689453,230.19000244140625,230.05999755859375,232.11000061035156,231.5,230.74000549316406,233.5500030517578,231.9499969482422,230.60000610351562,248.0800018310547,249.3000030517578,241.9600067138672,243.86000061035156,242.35000610351562,239.41000366210938,240.25999450683594,234.8800048828125,235.0800018310547,233.13999938964844,233.47000122070312,234.07000732421875,240.0,243.4600067138672,246.75999450683594,246.0399932861328,245.08999633789062,244.02999877929688,241.72999572753906,236.6999969482422,235.3300018310547,235.69000244140625,232.25,233.35000610351562,236.50999450683594,234.25,233.17999267578125,234.0399932861328,230.67999267578125,229.8000030517578,224.4199981689453,223.1199951171875,225.6300048828125,227.72999572753906,228.72000122070312,228.5800018310547,228.17999267578125,228.0,229.97999572753906,229.80999755859375,232.2100067138672,231.0,229.63999938964844,228.82000732421875,223.72999572753906,228.8300018310547,233.0,230.2899932861328,239.25999450683594,235.58999633789062,236.72999572753906,246.64999389648438,247.47999572753906,250.6300048828125,254.0,249.6999969482422,249.3800048828125,248.6699981689453,242.22999572753906,242.69000244140625,244.22999572753906,245.36000061035156,243.99000549316406,243.77000427246094,244.7899932861328,243.35000610351562,249.1699981689453,251.49000549316406,250.0,249.64999389648438,246.5800018310547,246.77000427246094,245.24000549316406,242.88999938964844,245.92999267578125,244.99000549316406,244.9199981689453,248.33999633789062,243.6699981689453,241.82000732421875,243.3000030517578,246.08999633789062,247.6199951171875,247.4499969482422,236.69000244140625,237.14999389648438,235.63999938964844,237.4600067138672,238.47999572753906,237.00999450683594,234.27999877929688,233.0800018310547,236.9600067138672,235.1999969482422,235.86000061035156,238.3300018310547,235.61000061035156,230.55999755859375,234.66000366210938,235.13999938964844,231.35000610351562,220.0,211.11000061035156,217.52999877929688,206.6199951171875,221.3800048828125,218.75999450683594,221.14999389648438,222.7899932861328,219.6999969482422,217.5,218.16000366210938,218.02999877929688,221.30999755859375,208.25,214.0,213.05999755859375,211.2899932861328,213.47000122070312,215.5,216.82000732421875,216.8000030517578,214.75999450683594,213.74000549316406,214.91000366210938,216.74000549316406,227.05999755859375,231.00999450683594,227.33999633789062,229.25,231.3300018310547,229.0800018310547,228.64999389648438,225.6300048828125,223.36000061035156,220.1199951171875,223.66000366210938,225.0,222.44000244140625,220.9199981689453,218.77999877929688,217.83999633789062,221.85000610351562,220.9499969482422,222.97000122070312,223.97000122070312,224.5,227.02000427246094,224.57000732421875,223.67999267578125,224.0399932861328,223.77000427246094,220.97999572753906,222.61000061035156,222.42999267578125,227.5500030517578,226.91000366210938,227.4199981689453,229.07000732421875,230.94000244140625,229.6199951171875,236.25999450683594,237.69000244140625,235.72999572753906,235.0500030517578,237.3300018310547,237.1699981689453,235.6199951171875,234.0800018310547,233.0399932861328,232.0,227.5,228.4199981689453,225.97000122070312,226.77999877929688,229.44000244140625,226.0,223.0800018310547,225.22000122070312,226.38999938964844,225.85000610351562,222.47999572753906,220.5500030517578,219.8699951171875,222.72999572753906,223.8699951171875,227.1699981689453,222.8800048828125,222.6999969482422,220.30999755859375,219.44000244140625,222.1699981689453,223.27000427246094,220.6999969482422,220.9199981689453,225.0,225.47999572753906,226.69000244140625,228.22999572753906,222.55999755859375,222.5,224.27000427246094,221.39999389648438,222.2100067138672,221.4199981689453,222.66000366210938,222.1699981689453,219.32000732421875,217.47999572753906,215.0,214.77000427246094,215.17999267578125,216.00999450683594,218.44000244140625,216.30999755859375,217.47999572753906,221.66000366210938,220.64999389648438,225.85000610351562,229.3300018310547,231.0500030517578,232.02000427246094,235.75,237.0,235.9199981689453,235.44000244140625,234.86000061035156,237.0,237.77999877929688,230.17999267578125,232.74000549316406,232.5500030517578,226.72999572753906,223.9199981689453,227.13999938964844,226.27000427246094,225.11000061035156,226.66000366210938,226.2899932861328,226.99000549316406,223.27999877929688,220.50999450683594,218.1999969482422,218.36000061035156,216.63999938964844,216.0500030517578,217.5,219.94000244140625,218.61000061035156,219.75,216.92999267578125,219.22000122070312,221.05999755859375,224.5,224.8000030517578,222.38999938964844,221.72000122070312,222.85000610351562,221.7100067138672,221.30999755859375,221.55999755859375,222.32000732421875,226.58999633789062,225.74000549316406,229.0,230.92999267578125,231.4600067138672,231.58999633789062,232.77999877929688,235.72000122070312,235.75999450683594,234.77000427246094,234.16000366210938,232.00999450683594,233.8000030517578,235.80999755859375,240.0,241.52000427246094,235.2899932861328,236.8000030517578,234.4199981689453,234.74000549316406,234.67999267578125,233.82000732421875,234.66000366210938,233.44000244140625,233.97999572753906,233.13999938964844,231.35000610351562,231.02000427246094,231.49000549316406,233.89999389648438,224.49000549316406,230.61000061035156,226.00999450683594,230.24000549316406,227.3300018310547,227.77999877929688,230.02999877929688,224.6300048828125,223.47000122070312,229.47000122070312,231.9199981689453,229.85000610351562,235.0,231.75,229.86000061035156,232.47000122070312,234.88999938964844,234.80999755859375,242.5399932861328,250.6699981689453,251.88999938964844,251.7100067138672,254.83999633789062,262.2900085449219,264.44000244140625,260.8500061035156,260.989990234375,261.1499938964844,265.25,262.69000244140625,266.1600036621094,263.7900085449219,266.8500061035156,264.95001220703125,262.7900085449219,264.9800109863281,263.54998779296875,266.2200012207031,265.0899963378906,259.8999938964844,251.25,252.57000732421875,250.2100067138672,248.25999450683594,245.66000366210938,245.1699981689453,245.2100067138672,241.5800018310547,236.22000122070312,234.39999389648438,239.27000427246094,237.0399932861328,241.5399932861328,239.35000610351562,238.6199951171875,241.64999389648438,240.7899932861328,243.1300048828125,240.47999572753906,243.42999267578125,244.92999267578125,250.49000549316406,249.00999450683594,251.0,251.0,251.10000610351562,251.83999633789062,247.4600067138672,252.44000244140625,251.38999938964844,253.52000427246094,253.24000549316406,262.760009765625,272.8800048828125,269.45001220703125,271.42999267578125,266.82000732421875,264.3399963378906,269.760009765625,265.70001220703125,264.3999938964844,265.44000244140625,268.1499938964844,264.1300048828125,265.6300048828125,264.45001220703125,265.1700134277344,265.3699951171875,269.0,271.0,273.5,269.9700012207031,264.9800109863281,265.8500061035156,266.2200012207031,272.57000732421875,275.6600036621094,264.2900085449219,260.19000244140625,263.5400085449219,263.9599914550781,267.1199951171875,264.489990234375,271.7799987792969,269.4100036621094,270.4800109863281,267.54998779296875,269.9700012207031,272.3900146484375,269.489990234375,265.92999267578125,258.0799865722656,256.5400085449219,261.0400085449219,260.9200134277344,262.010009765625,269.5400085449219,268.29998779296875,273.2900085449219,270.760009765625,279.0,282.80999755859375,284.42999267578125,284.1199951171875,282.0,285.0400085449219],"close":[243.42999267578125,241.6999969482422,241.05999755859375,239.91000366210938,240.6199951171875,237.41000366210938,239.0,236.3800048828125,237.7100067138672,236.2100067138672,235.80999755859375,237.99000549316406,239.27000427246094,243.11000061035156,243.3300018310547,242.3300018310547,241.57000732421875,240.38999938964844,245.1699981689453,246.6999969482422,243.92999267578125,249.27000427246094,248.3300018310547,246.63999938964844,249.8699951171875,249.16000366210938,248.82000732421875,249.4499969482422,247.39999389648438,245.61000061035156,250.11000061035156,250.5500030517578,246.58999633789062,247.13999938964844,251.32000732421875,254.50999450683594,256.9100036621094,252.63999938964844,253.2899932861328,253.99000549316406,253.69000244140625,252.97999572753906,253.47000122070312,253.6999969482422,251.0,249.0399932861328,250.9600067138672,249.8699951171875,251.17999267578125,249.25,246.05999755859375,244.1300048828125,244.36000061035156,242.7100067138672,246.30999755859375,248.11000061035156,244.97000122070312,243.85000610351562,240.69000244140625,244.6300048828125,245.92999267578125,243.3000030517578,242.52999877929688,241.5500030517578,240.69000244140625,242.00999450683594,240.2899932861328,240.7899932861328,236.85000610351562,236.16000366210938,234.39999389648438,233.94000244140625,231.25999450683594,229.22999572753906,229.80999755859375,232.0800018310547,234.47000122070312,236.2899932861328,231.97999572753906,243.5500030517578,242.7899932861328,240.9499969482422,237.16000366210938,234.9600067138672,237.69000244140625,240.36000061035156,239.2100067138672,242.3800048828125,245.89999389648438,246.61000061035156,247.39999389648438,245.67999267578125,244.94000244140625,246.5399932861328,245.89999389648438,244.97000122070312,243.6300048828125,234.9600067138672,234.7100067138672,232.7100067138672,232.0500030517578,229.00999450683594,225.8800048828125,229.24000549316406,232.82000732421875,228.32000732421875,227.6199951171875,227.41000366210938,228.30999755859375,227.97000122070312,228.9499969482422,227.41000366210938,226.47000122070312,222.1199951171875,222.10000610351562,221.3800048828125,222.5800018310547,225.1699981689453,226.11000061035156,226.36000061035156,224.05999755859375,223.61000061035156,223.47000122070312,226.25999450683594,224.86000061035156,225.5,225.57000732421875,225.1699981689453,223.38999938964844,221.77999877929688,224.41000366210938,228.72000122070312,230.22000122070312,235.99000549316406,243.05999755859375,243.88999938964844,243.00999450683594,242.32000732421875,243.27000427246094,239.5,237.3800048828125,235.35000610351562,240.36000061035156,242.14999389648438,245.42999267578125,246.72999572753906,244.47000122070312,239.97000122070312,234.8699951171875,238.5500030517578,236.83999633789062,240.5399932861328,237.52000427246094,236.75,237.27000427246094,241.22000122070312,243.7100067138672,244.52999877929688,246.07000732421875,246.5,245.72999572753906,244.32000732421875,246.85000610351562,247.83999633789062,250.35000610351562,252.6699981689453,253.1999969482422,256.0899963378906,255.2100067138672,255.6999969482422,251.52999877929688,249.6300048828125,251.11000061035156,252.5800018310547,247.5,248.88999938964844,249.1199951171875,252.42999267578125,253.5500030517578,251.1999969482422,248.44000244140625,245.38999938964844,244.0,248.9600067138672,245.5,243.22999572753906,244.22000122070312,246.47999572753906,245.5500030517578,243.35000610351562,240.6300048828125,238.86000061035156,236.8699951171875,237.55999755859375,237.67999267578125,238.82000732421875,242.30999755859375,245.27000427246094,245.7899932861328,248.10000610351562,241.72000122070312,244.10000610351562,240.35000610351562,241.4499969482422,241.35000610351562,230.75,230.3000030517578,231.97999572753906,231.99000549316406,232.1699981689453,232.07000732421875,232.69000244140625,229.91000366210938,233.8699951171875,248.49000549316406,242.55999755859375,241.49000549316406,241.9499969482422,238.91000366210938,240.41000366210938,235.5800018310547,235.57000732421875,234.41000366210938,233.2899932861328,233.55999755859375,239.02000427246094,242.38999938964844,249.32000732421875,245.6300048828125,245.22999572753906,244.66000366210938,240.77999877929688,236.99000549316406,235.0,234.6300048828125,233.57000732421875,233.5399932861328,237.08999633789062,233.77999877929688,233.7100067138672,234.97999572753906,232.88999938964844,229.8800048828125,224.5399932861328,223.14999389648438,226.32000732421875,227.1300048828125,229.75,230.22999572753906,229.92999267578125,227.7899932861328,228.0399932861328,229.1199951171875,231.5,230.00999450683594,230.5399932861328,231.82000732421875,225.2100067138672,226.75999450683594,229.3800048828125,230.86000061035156,234.88999938964844,234.25999450683594,236.72999572753906,235.8000030517578,248.0500030517578,248.77999877929688,254.4199981689453,249.16000366210938,249.5500030517578,249.9199981689453,247.7899932861328,243.02000427246094,243.5,244.47999572753906,243.50999450683594,242.0800018310547,244.3300018310547,247.72999572753906,248.50999450683594,250.97000122070312,249.22000122070312,251.1699981689453,247.05999755859375,247.64999389648438,245.5500030517578,242.3300018310547,245.88999938964844,245.47999572753906,245.07000732421875,246.69000244140625,245.80999755859375,241.52000427246094,243.61000061035156,245.27000427246094,249.30999755859375,248.2899932861328,237.77999877929688,237.49000549316406,234.2899932861328,237.52999877929688,237.86000061035156,237.08999633789062,236.38999938964844,234.7899932861328,233.8800048828125,235.1999969482422,235.7899932861328,238.02999877929688,235.97000122070312,232.14999389648438,236.24000549316406,237.1699981689453,238.4600067138672,223.97000122070312,213.25999450683594,209.97000122070312,208.27000427246094,223.52999877929688,219.32000732421875,218.58999633789062,222.27000427246094,220.0800018310547,216.60000610351562,220.25999450683594,216.0500030517578,216.89999389648438,219.77999877929688,215.4499969482422,213.2899932861328,212.61000061035156,214.5399932861328,215.66000366210938,214.0800018310547,218.2899932861328,216.52999877929688,213.1999969482422,213.85000610351562,216.83999633789062,216.32000732421875,230.8699951171875,228.25,228.33999633789062,230.85000610351562,231.4199981689453,229.5,228.3300018310547,223.6199951171875,222.8699951171875,222.11000061035156,224.35000610351562,222.17999267578125,222.50999450683594,221.66000366210938,218.88999938964844,221.77999877929688,220.8699951171875,220.64999389648438,223.42999267578125,224.13999938964844,226.60000610351562,225.72000122070312,225.49000549316406,223.3699951171875,224.64999389648438,220.58999633789062,222.00999450683594,222.50999450683594,225.8800048828125,227.91000366210938,226.80999755859375,229.38999938964844,231.41000366210938,230.0800018310547,235.57000732421875,237.16000366210938,236.27999877929688,235.35000610351562,236.5399932861328,236.49000549316406,237.0,235.10000610351562,233.30999755859375,231.13999938964844,231.17999267578125,227.49000549316406,224.8699951171875,225.85000610351562,229.24000549316406,231.0,220.52000427246094,224.74000549316406,229.24000549316406,223.77000427246094,225.27999877929688,221.97000122070312,219.39999389648438,222.05999755859375,222.97000122070312,225.4600067138672,222.66000366210938,222.24000549316406,219.64999389648438,218.8000030517578,223.17999267578125,221.52000427246094,220.77999877929688,220.0800018310547,223.77000427246094,225.67999267578125,225.3000030517578,227.85000610351562,223.32000732421875,222.74000549316406,220.9499969482422,222.35000610351562,223.57000732421875,221.99000549316406,221.75999450683594,223.05999755859375,220.30999755859375,217.25999450683594,216.0500030517578,215.19000244140625,216.0399932861328,214.91000366210938,216.25,216.0,217.1699981689453,220.36000061035156,220.61000061035156,225.85000610351562,227.97999572753906,230.36000061035156,232.0,235.1999969482422,236.17999267578125,236.3699951171875,234.74000549316406,234.52000427246094,236.8000030517578,237.41000366210938,231.86000061035156,232.64999389648438,231.5399932861328,225.4499969482422,225.85000610351562,227.0800018310547,225.72000122070312,224.0399932861328,226.0399932861328,227.3000030517578,226.5399932861328,225.24000549316406,220.0399932861328,216.61000061035156,218.22999572753906,217.58999633789062,216.3699951171875,218.8300018310547,220.3699951171875,218.82000732421875,220.91000366210938,217.3800048828125,217.99000549316406,221.47999572753906,223.8800048828125,224.8000030517578,223.5500030517578,221.47999572753906,223.02000427246094,221.0,220.82000732421875,221.1699981689453,221.2100067138672,226.22000122070312,224.5,229.1300048828125,230.66000366210938,231.8300018310547,231.36000061035156,232.24000549316406,235.22999572753906,237.2899932861328,235.30999755859375,235.44000244140625,231.55999755859375,235.4600067138672,236.1199951171875,239.9499969482422,240.47000122070312,235.8800048828125,236.74000549316406,234.4199981689453,234.22999572753906,234.61000061035156,234.14999389648438,235.0500030517578,233.44000244140625,234.52999877929688,233.05999755859375,231.32000732421875,231.91000366210938,231.97000122070312,233.6199951171875,224.47999572753906,229.85000610351562,228.44000244140625,229.5,229.2899932861328,227.13999938964844,230.50999450683594,229.49000549316406,221.69000244140625,229.38999938964844,231.3699951171875,229.64999389648438,230.88999938964844,232.5500030517578,227.7100067138672,233.5800018310547,235.10000610351562,235.22999572753906,241.49000549316406,249.75999450683594,251.4499969482422,252.6199951171875,254.33999633789062,261.32000732421875,262.80999755859375,261.7699890136719,260.67999267578125,262.79998779296875,265.0,262.9700012207031,266.1000061035156,263.760009765625,266.6600036621094,264.25,265.45001220703125,264.9800109863281,266.9700012207031,265.8399963378906,266.70001220703125,260.20001220703125,254.11000061035156,253.61000061035156,250.2100067138672,251.11000061035156,244.10000610351562,242.44000244140625,242.2100067138672,242.32000732421875,236.57000732421875,234.17999267578125,234.9199981689453,238.3699951171875,239.6699981689453,241.3300018310547,239.19000244140625,238.7899932861328,239.22999572753906,242.6199951171875,243.1199951171875,244.7100067138672,245.5399932861328,246.11000061035156,249.11000061035156,251.14999389648438,250.50999450683594,251.33999633789062,252.0399932861328,248.02999877929688,251.07000732421875,251.13999938964844,252.17999267578125,251.25,249.39999389648438,271.260009765625,268.70001220703125,268.9100036621094,267.739990234375,264.7799987792969,269.4800109863281,266.32000732421875,263.4100036621094,264.010009765625,268.2300109863281,264.8900146484375,264.6499938964844,263.3500061035156,265.6000061035156,264.6499938964844,269.3399963378906,270.55999755859375,275.1300048828125,271.55999755859375,265.79998779296875,265.44000244140625,265.8800048828125,271.1000061035156,279.3900146484375,267.0,262.6400146484375,263.5,264.67999267578125,262.1300048828125,263.8999938964844,272.32000732421875,268.6700134277344,271.2799987792969,267.0299987792969,268.2799987792969,272.70001220703125,267.32000732421875,267.45001220703125,258.04998779296875,256.8800048828125,259.9100036621094,258.6099853515625,259.9599914550781,267.7300109863281,268.3500061035156,272.70001220703125,272.0,277.7300109863281,282.25,282.5899963378906,283.1199951171875,280.94000244140625,285.0400085449219,286.9599914550781],"volume":[2622200,1748200,2305400,2316900,2567800,2055200,1683400,2219300,3018700,2578700,2311100,2326500,2272100,3005300,2398300,2843400,4154600,2493400,2844600,2435400,2798900,2116300,1994200,2701300,2357300,2337200,1871500,2012500,2259600,2664100,2579500,2252300,2202400,1907200,1721700,2507600,1943500,2806400,2206300,1885800,3022100,2811400,1834900,1368800,1911000,2395600,2409100,1539600,1633900,2129000,2519700,3258900,2280700,3244300,2564800,3215400,1676900,1974700,2801900,2150500,2265900,2493800,2019400,2097200,2062500,1503700,2139200,1736900,2181000,1692400,2595000,2298000,2025400,1997000,1570200,2971900,2200000,1980800,2951100,3897500,2255500,1625800,1737000,1651700,2440900,2174700,1527700,1585300,1739000,1765100,1299500,1317200,1357500,1769200,1526000,2105700,1130300,2967600,2634200,2815700,2305500,2480900,3279100,2840400,5524500,2593900,1820800,2920800,2023200,2555600,1884800,1619900,1931900,3283900,2130500,3134500,2057100,2267800,3322600,2407600,3079500,1921500,1815000,3492600,1697300,1530500,1219800,1659400,1781600,1514200,1832700,1517900,1912300,2569500,3417400,2933000,2491300,3870100,2187000,2538300,3288800,3017600,2818600,2023000,1914400,2285700,2166100,2114600,2494400,2514600,1939200,1444800,1621100,1782100,1486200,1903100,2128000,1951400,1686500,1552000,1482900,2722300,2449200,1680600,1466200,2359700,1287700,2386600,2585800,2880300,2562500,2406200,2162500,1694700,2372100,1867900,2267800,1651000,1640400,1568200,3406700,6802600,2740600,2772700,2347200,2398600,1954500,2923200,1925000,2568300,1990200,2137900,1684100,1783200,2046700,1900700,1663800,1735800,1858000,1500100,2177900,2866100,1547900,1818400,2156100,5181100,2952000,2493000,3682100,3079400,2594700,2653300,2195600,1483700,5318700,2921300,2209300,3299100,2362900,2563900,2766000,2068500,1401400,1773900,1158000,3490700,2664900,4224400,3305300,2040800,1484900,3100000,4196800,3264900,2011400,2585100,3095700,3092600,2862600,2242700,2715600,2839500,3642400,3582400,2785300,5949400,1939300,669000,1021700,1455900,1659700,1784700,3177200,1994500,2798800,2752700,2062800,2711300,2278100,1823400,1892300,2296900,3643700,2630500,2757500,5226200,4048500,4537400,3167200,3026900,2490500,2987200,3962300,2895100,2436900,1574500,2185500,2315000,2584800,2656900,2279800,1696300,1709300,2488500,1425400,3292500,5576700,2911600,2477000,3012400,3252600,2218000,3037800,3051700,2311100,2835800,2420700,3357900,1927500,2399900,2116800,2139000,2184200,2058300,2869500,4167700,3291100,1849000,1709900,1913900,1918000,3478100,2367300,2023600,5754800,6784500,5055900,5126200,5361000,5088800,2965000,3197700,2807000,3293600,4545800,3379600,3353300,3879500,5205100,3454900,3053300,2886400,3139100,4458500,2926800,1895600,2265100,3277100,3335500,2172900,4965900,3028100,3253000,2607600,2006800,2509400,1982900,2183600,2848900,3227900,2613300,3073200,2980600,4179600,4587000,6229300,3976800,3084600,2953400,3128500,3122200,2655100,1939200,1670100,2659500,2767900,2414500,4274300,2665300,2777100,2005400,2960200,7430700,3579000,2687500,1752100,1327600,2580900,2574300,2432800,2630100,3211700,1973400,2419300,2356500,5211300,5794500,2814100,3806300,3740100,9784100,8254700,6858400,19091000,8361200,5546800,4637300,4181100,2430000,3135700,3113700,2345500,4419600,3224200,3096800,6245600,3739200,3188400,4899200,4521500,3435500,5317300,5993000,3758000,3464900,6299300,5012800,3955400,5881000,3601000,4001800,4131200,3111200,5004700,4126700,6207200,4484400,4425900,4797500,4349300,8632100,8136000,5183000,5925900,6034400,4940900,5097300,3797500,3950800,3873400,3176600,3261100,3024100,3580300,2331300,2762700,2079700,2306200,2483700,2971200,3237300,2922100,2727700,3756800,5148500,4128600,4692000,2782500,3587900,2806900,2586300,3552700,2737800,2707600,3429800,3735400,4095300,2698000,1945700,2682200,2886400,2921100,3863100,3396500,3955100,3595600,4483200,2582500,3233700,1207600,3463000,5190100,3576500,3162200,2494700,2461800,3785200,4938300,2888600,2928000,3289100,2755700,2530100,3053400,4721900,2095600,1980700,921900,902500,1554100,1884300,1768600,2569900,2560800,2240400,4476700,2198200,2620800,3279400,2249700,3015200,2426800,3863400,6026700,3477800,3785800,3189000,4165200,5212400,4248100,3539900,3841100,5532400,4636700,5382000,4418600,4345000,3412100,4828100,4634600,5965900,3976700,3257800,3266200,3243200,3374900,2758900,2385400,3540000,3821900,3819800,2687500,3146100,2327600,3137600,4099100,2863900,2320000,2228300,3028500,2785400,2218000,2465600,2974200,3514400,5047600,2434100,2481600,2800600,2225700,2675000,2770500,4177200,2444500,2327900,1450900,2878900,3297300,2999100,2431600,1590900,2264700,2971200,2639000,4482800,2637200,3233000,3844700,8477300,3565700,2829300,2703900,3243900,3317000,2069200,2778000,1768000,3019900,2032500,1787800,1609700,2542400,1866400,3947000,3314100,3197000,2578700,3795100,2308800,2597300,3092300,4045800,6081800,6342500,2578700,2523500,2876300,2325200,2784100,2424400,2848700,1914000,2908500,1927100,2552700,2011300,3676100,3443000,2323200,2090000,3236900,3089400,4584200,2828200,3219900,2223300,2272500,2393300,2037000,1944900,2025700,1876200],"high":[245.99000549316406,243.9600067138672,244.0800018310547,242.0,240.6699981689453,239.2899932861328,239.1199951171875,238.4499969482422,238.0,238.25,238.22000122070312,238.77000427246094,240.2100067138672,244.0,244.52999877929688,245.4199981689453,245.4499969482422,242.2100067138672,245.5399932861328,246.97999572753906,248.0,249.44000244140625,249.74000549316406,249.1199951171875,250.82000732421875,251.64999389648438,249.24000549316406,249.5500030517578,249.07000732421875,246.27000427246094,250.36000061035156,251.38999938964844,249.72000122070312,247.32000732421875,251.4600067138672,254.9600067138672,258.0899963378906,258.6600036621094,255.6999969482422,255.85000610351562,255.74000549316406,253.47999572753906,254.83999633789062,255.6199951171875,254.97999572753906,253.35000610351562,251.22999572753906,251.47999572753906,252.17999267578125,250.77999877929688,247.97999572753906,246.3800048828125,245.6199951171875,245.17999267578125,247.5500030517578,250.36000061035156,249.08999633789062,245.1999969482422,244.22999572753906,244.77000427246094,246.75999450683594,245.9499969482422,243.8800048828125,245.0,244.92999267578125,242.80999755859375,243.5,241.85000610351562,238.64999389648438,237.72999572753906,235.47999572753906,237.9199981689453,234.42999267578125,232.1300048828125,231.41000366210938,232.80999755859375,235.64999389648438,237.32000732421875,234.1300048828125,243.61000061035156,244.8300018310547,244.39999389648438,240.07000732421875,237.0800018310547,238.0500030517578,243.3800048828125,241.80999755859375,243.13999938964844,246.39999389648438,248.89999389648438,248.49000549316406,248.39999389648438,247.0,246.8800048828125,247.27000427246094,246.9199981689453,244.92999267578125,240.0500030517578,235.25,234.8800048828125,234.1300048828125,232.27000427246094,228.33999633789062,229.4199981689453,233.3000030517578,233.5,229.8000030517578,229.08999633789062,228.9199981689453,230.72000122070312,228.99000549316406,228.92999267578125,231.27000427246094,226.1999969482422,222.19000244140625,222.50999450683594,223.8300018310547,225.42999267578125,226.60000610351562,229.3800048828125,225.1300048828125,225.13999938964844,225.3300018310547,227.44000244140625,227.8800048828125,225.5399932861328,228.10000610351562,226.67999267578125,224.67999267578125,222.91000366210938,224.52999877929688,228.97000122070312,232.42999267578125,236.4499969482422,243.82000732421875,246.05999755859375,245.8699951171875,244.8000030517578,243.3699951171875,242.89999389648438,240.74000549316406,239.6999969482422,243.14999389648438,243.88999938964844,247.25999450683594,249.17999267578125,249.33999633789062,243.89999389648438,237.97000122070312,241.50999450683594,241.94000244140625,240.88999938964844,240.47000122070312,238.35000610351562,239.0,242.25,245.27000427246094,245.39999389648438,246.66000366210938,247.24000549316406,248.3000030517578,247.0,246.99000549316406,249.5500030517578,250.5,254.38999938964844,254.64999389648438,256.29998779296875,256.95001220703125,258.07000732421875,256.1099853515625,253.6699981689453,252.13999938964844,252.6199951171875,251.5,249.52000427246094,252.0,253.58999633789062,255.05999755859375,254.55999755859375,254.00999450683594,245.6199951171875,245.36000061035156,249.02999877929688,249.2899932861328,248.3000030517578,247.47999572753906,247.00999450683594,247.35000610351562,246.19000244140625,243.0,243.17999267578125,238.14999389648438,238.94000244140625,238.66000366210938,238.94000244140625,242.5399932861328,246.1699981689453,248.6999969482422,250.22999572753906,246.8800048828125,244.7100067138672,243.72999572753906,241.94000244140625,242.19000244140625,234.0,231.8800048828125,233.4600067138672,234.3800048828125,234.64999389648438,233.83999633789062,234.83999633789062,233.22999572753906,233.88999938964844,251.72000122070312,249.88999938964844,244.1300048828125,245.94000244140625,242.63999938964844,240.92999267578125,241.08999633789062,237.8300018310547,235.4600067138672,234.08999633789062,234.32000732421875,239.92999267578125,242.6699981689453,250.5800018310547,247.1699981689453,247.88999938964844,246.6300048828125,244.57000732421875,241.72999572753906,237.85000610351562,235.5399932861328,236.6699981689453,234.97000122070312,239.02000427246094,238.42999267578125,234.5500030517578,237.5399932861328,235.0800018310547,232.50999450683594,231.11000061035156,226.60000610351562,227.91000366210938,227.52000427246094,230.00999450683594,230.8000030517578,231.72999572753906,229.6300048828125,229.5,230.6199951171875,232.3699951171875,232.3000030517578,232.52999877929688,232.10000610351562,230.00999450683594,227.02000427246094,229.5800018310547,233.3000030517578,235.1300048828125,239.25999450683594,237.33999633789062,237.0,249.6699981689453,250.5,256.8399963378906,256.2799987792969,252.99000549316406,251.6300048828125,252.0399932861328,246.69000244140625,245.52999877929688,245.22999572753906,245.74000549316406,244.1199951171875,244.5,247.99000549316406,249.22999572753906,251.83999633789062,253.1999969482422,251.77999877929688,250.25999450683594,247.72999572753906,247.74000549316406,246.0,246.86000061035156,247.9600067138672,247.3000030517578,247.11000061035156,249.6999969482422,244.02000427246094,245.0500030517578,245.47999572753906,250.3300018310547,251.25999450683594,248.08999633789062,238.39999389648438,238.08999633789062,237.74000549316406,239.50999450683594,240.0,238.1300048828125,235.94000244140625,234.25,237.8300018310547,236.5399932861328,238.75,238.3300018310547,236.6999969482422,238.10000610351562,237.6699981689453,238.50999450683594,232.97999572753906,221.75,216.24000549316406,217.72999572753906,224.6999969482422,221.69000244140625,220.27000427246094,223.27000427246094,224.30999755859375,220.5399932861328,222.24000549316406,218.97999572753906,218.6199951171875,224.5800018310547,215.8300018310547,214.75999450683594,214.6999969482422,214.9600067138672,215.97999572753906,215.5,219.61000061035156,218.7899932861328,216.22000122070312,214.91000366210938,218.9199981689453,217.72000122070312,231.5399932861328,231.99000549316406,228.75999450683594,231.4499969482422,231.97000122070312,230.07000732421875,229.88999938964844,226.88999938964844,224.35000610351562,223.00999450683594,224.9600067138672,225.4499969482422,223.58999633789062,222.57000732421875,220.0,222.3699951171875,222.1699981689453,221.75999450683594,224.16000366210938,225.25999450683594,229.1999969482422,227.02000427246094,225.49000549316406,225.47000122070312,226.19000244140625,224.00999450683594,222.13999938964844,223.77999877929688,225.97000122070312,228.02999877929688,227.0,230.24000549316406,231.67999267578125,232.0,237.11000061035156,237.41000366210938,239.19000244140625,237.50999450683594,238.86000061035156,238.47999572753906,240.74000549316406,236.2899932861328,234.86000061035156,234.00999450683594,232.94000244140625,230.33999633789062,228.4199981689453,227.32000732421875,230.52999877929688,231.16000366210938,230.66000366210938,226.27999877929688,230.97000122070312,230.3800048828125,226.57000732421875,223.77999877929688,220.8300018310547,223.39999389648438,223.39999389648438,226.2899932861328,228.41000366210938,224.4600067138672,223.77000427246094,221.2100067138672,223.5,222.38999938964844,223.66000366210938,221.38999938964844,225.02000427246094,226.8800048828125,226.17999267578125,231.32000732421875,228.9499969482422,222.99000549316406,223.0,224.86000061035156,223.7100067138672,222.77000427246094,222.5,223.47999572753906,223.1699981689453,220.10000610351562,218.6300048828125,216.07000732421875,216.77999877929688,216.27999877929688,217.05999755859375,219.02000427246094,219.6699981689453,220.5500030517578,221.66000366210938,229.0,229.0,232.05999755859375,232.5,235.5,237.36000061035156,237.0,237.25,236.99000549316406,237.74000549316406,238.22999572753906,238.22000122070312,233.74000549316406,233.47999572753906,233.86000061035156,227.41000366210938,227.85000610351562,228.0,227.5,228.6699981689453,229.2100067138672,228.14999389648438,228.85000610351562,225.94000244140625,221.27000427246094,218.92999267578125,220.91000366210938,218.16000366210938,220.3000030517578,220.99000549316406,221.0,221.1300048828125,221.33999633789062,218.55999755859375,221.67999267578125,224.63999938964844,224.89999389648438,227.05999755859375,223.6199951171875,224.22999572753906,223.69000244140625,221.97000122070312,221.99000549316406,223.47999572753906,227.44000244140625,226.58999633789062,229.4499969482422,231.8300018310547,232.4600067138672,234.1199951171875,233.80999755859375,235.86000061035156,237.72000122070312,237.07000732421875,237.36000061035156,234.77000427246094,236.77000427246094,236.1999969482422,239.99000549316406,241.1699981689453,241.52000427246094,237.94000244140625,238.00999450683594,235.5,235.22000122070312,235.22999572753906,235.47000122070312,234.94000244140625,234.66000366210938,234.6300048828125,233.49000549316406,232.72000122070312,234.44000244140625,234.27999877929688,235.25,230.97000122070312,231.4600067138672,229.69000244140625,230.75999450683594,230.3800048828125,230.75999450683594,231.9199981689453,228.0,229.92999267578125,232.85000610351562,233.67999267578125,232.27999877929688,236.8800048828125,234.3300018310547,233.77000427246094,235.3699951171875,235.74000549316406,242.24000549316406,251.66000366210938,252.1300048828125,253.2899932861328,254.94000244140625,261.54998779296875,263.9200134277344,265.3699951171875,263.0400085449219,264.1600036621094,265.07000732421875,265.6400146484375,267.1700134277344,267.80999755859375,267.25,267.8800048828125,266.6000061035156,266.3800048828125,268.1400146484375,265.9200134277344,266.9800109863281,266.8900146484375,259.8999938964844,254.67999267578125,254.52000427246094,251.30999755859375,248.80999755859375,246.14999389648438,245.6199951171875,245.75,242.42999267578125,236.3300018310547,236.1300048828125,240.97000122070312,241.74000549316406,242.41000366210938,241.58999633789062,241.16000366210938,242.4499969482422,243.72999572753906,246.1300048828125,244.8300018310547,245.8800048828125,246.75,252.6199951171875,252.1300048828125,252.22999572753906,251.97999572753906,252.72999572753906,252.02000427246094,251.3000030517578,256.0899963378906,253.5800018310547,253.52000427246094,254.75999450683594,271.260009765625,274.7900085449219,270.82000732421875,271.5199890136719,267.79998779296875,270.2300109863281,269.760009765625,266.80999755859375,265.05999755859375,270.2799987792969,268.8299865722656,266.20001220703125,267.0,266.9800109863281,268.5899963378906,269.42999267578125,270.7200012207031,276.3999938964844,275.4800109863281,274.6300048828125,268.6400146484375,268.3900146484375,272.6600036621094,279.70001220703125,276.2900085449219,269.010009765625,263.7900085449219,266.239990234375,267.2200012207031,268.8299865722656,274.1300048828125,274.0,271.5199890136719,272.7699890136719,269.75,273.739990234375,272.6400146484375,270.7900085449219,266.3500061035156,263.67999267578125,262.6400146484375,262.8699951171875,263.2900085449219,267.9800109863281,270.7799987792969,273.5,273.3399963378906,278.79998779296875,282.79998779296875,283.989990234375,285.7900085449219,284.1199951171875,285.42999267578125,288.8999938964844],"low":[242.75,240.97999572753906,240.92999267578125,238.41000366210938,237.52000427246094,236.0500030517578,236.8000030517578,234.8000030517578,234.8000030517578,235.2899932861328,234.47000122070312,235.07000732421875,236.50999450683594,241.11000061035156,242.25999450683594,242.3300018310547,237.13999938964844,238.25999450683594,239.17999267578125,242.30999755859375,243.8000030517578,244.7100067138672,245.8800048828125,246.47999572753906,246.63999938964844,248.9600067138672,246.41000366210938,246.5,247.0,243.74000549316406,245.0500030517578,248.7899932861328,246.0500030517578,244.8699951171875,247.32000732421875,250.11000061035156,254.9499969482422,252.38999938964844,252.1999969482422,251.3000030517578,253.4499969482422,250.77000427246094,252.4600067138672,252.38999938964844,250.83999633789062,248.72999572753906,247.61000061035156,247.2899932861328,249.22000122070312,248.4600067138672,243.60000610351562,243.22999572753906,243.86000061035156,241.27999877929688,242.64999389648438,246.6300048828125,244.8699951171875,242.64999389648438,240.5,241.99000549316406,244.22000122070312,242.6300048828125,240.8699951171875,240.8000030517578,239.75999450683594,240.72000122070312,240.0399932861328,238.00999450683594,235.8800048828125,235.02999877929688,233.25,232.49000549316406,230.9499969482422,227.8699951171875,229.10000610351562,230.42999267578125,232.0399932861328,234.80999755859375,229.32000732421875,236.1199951171875,240.72999572753906,239.47000122070312,236.77000427246094,234.1699981689453,233.2100067138672,239.75999450683594,239.0399932861328,239.8000030517578,241.19000244140625,244.9499969482422,246.6199951171875,245.35000610351562,243.16000366210938,245.3800048828125,244.94000244140625,243.3300018310547,241.83999633789062,234.5399932861328,232.52000427246094,231.8000030517578,231.0399932861328,228.24000549316406,225.6699981689453,225.49000549316406,227.0800018310547,227.33999633789062,226.24000549316406,226.0,226.4199981689453,226.69000244140625,226.25,226.3300018310547,225.77000427246094,221.3800048828125,218.5500030517578,219.2899932861328,221.14999389648438,221.47000122070312,223.13999938964844,225.9499969482422,219.5800018310547,222.8699951171875,222.77999877929688,224.30999755859375,224.14999389648438,223.82000732421875,225.00999450683594,222.82000732421875,222.1300048828125,220.6300048828125,221.92999267578125,224.25999450683594,228.72000122070312,230.27999877929688,235.89999389648438,242.75999450683594,242.17999267578125,241.5,240.86000061035156,239.2899932861328,236.83999633789062,230.89999389648438,235.88999938964844,240.00999450683594,242.80999755859375,244.47999572753906,243.7899932861328,235.6999969482422,231.25999450683594,234.72999572753906,236.47000122070312,236.89999389648438,236.9499969482422,234.89999389648438,235.22999572753906,237.30999755859375,242.75,243.39999389648438,244.1699981689453,245.30999755859375,245.0,242.8300018310547,244.02999877929688,247.0,248.0500030517578,249.80999755859375,251.38999938964844,251.9199981689453,254.0500030517578,252.08999633789062,249.8699951171875,249.24000549316406,249.82000732421875,249.6199951171875,243.42999267578125,245.41000366210938,248.5500030517578,249.47999572753906,253.0,250.52999877929688,246.0500030517578,242.5399932861328,242.86000061035156,241.55999755859375,245.0800018310547,242.35000610351562,243.94000244140625,243.4600067138672,243.66000366210938,242.2100067138672,239.60000610351562,237.19000244140625,235.2899932861328,237.30999755859375,235.8800048828125,236.2899932861328,239.5500030517578,241.9600067138672,245.36000061035156,245.5,240.5,241.4600067138672,239.4199981689453,238.6300048828125,240.11000061035156,227.55999755859375,229.27999877929688,230.05999755859375,231.4600067138672,231.27999877929688,230.2899932861328,232.3000030517578,229.44000244140625,229.5,242.35000610351562,242.1999969482422,240.80999755859375,241.83999633789062,238.58999633789062,238.30999755859375,234.82000732421875,234.0,233.8800048828125,231.86000061035156,231.83999633789062,233.6699981689453,239.47000122070312,243.0500030517578,242.4600067138672,244.86000061035156,244.10000610351562,240.41000366210938,235.11000061035156,233.61000061035156,233.57000732421875,233.3699951171875,231.69000244140625,231.7899932861328,233.30999755859375,231.88999938964844,233.17999267578125,231.57000732421875,229.3300018310547,224.41000366210938,223.05999755859375,221.86000061035156,224.75999450683594,226.63999938964844,228.5399932861328,228.3000030517578,226.77999877929688,226.9499969482422,228.3300018310547,228.85000610351562,228.91000366210938,229.77000427246094,229.00999450683594,224.74000549316406,222.5,227.6300048828125,230.44000244140625,229.57000732421875,232.1999969482422,234.99000549316406,234.16000366210938,242.05999755859375,245.7100067138672,250.0,248.80999755859375,249.05999755859375,247.07000732421875,247.66000366210938,237.07000732421875,242.33999633789062,243.0,242.77000427246094,240.7899932861328,241.5800018310547,243.86000061035156,243.35000610351562,247.35000610351562,249.10000610351562,248.44000244140625,244.39999389648438,245.33999633789062,241.80999755859375,242.22000122070312,242.77000427246094,244.77999877929688,243.77000427246094,242.49000549316406,243.77000427246094,240.85000610351562,241.19000244140625,241.85000610351562,244.9600067138672,246.1199951171875,237.42999267578125,234.02000427246094,233.52000427246094,234.91000366210938,235.97000122070312,235.52999877929688,234.89999389648438,233.25999450683594,231.33999633789062,233.8800048828125,234.33999633789062,235.69000244140625,234.66000366210938,232.00999450683594,230.27999877929688,233.83999633789062,234.61000061035156,223.0800018310547,212.5500030517578,204.7899932861328,204.66000366210938,206.3800048828125,214.1999969482422,215.10000610351562,219.2899932861328,219.58999633789062,215.41000366210938,217.3000030517578,213.36000061035156,214.9600067138672,218.3300018310547,206.6300048828125,211.57000732421875,210.8000030517578,211.2899932861328,210.52999877929688,212.57000732421875,215.83999633789062,216.25999450683594,213.0,212.6999969482422,213.8699951171875,215.1199951171875,226.52000427246094,228.0399932861328,223.13999938964844,227.69000244140625,230.1199951171875,228.16000366210938,227.80999755859375,223.47999572753906,221.92999267578125,220.00999450683594,222.74000549316406,221.9600067138672,219.77000427246094,220.3000030517578,217.38999938964844,217.55999755859375,219.36000061035156,219.39999389648438,222.14999389648438,223.25,223.36000061035156,224.6300048828125,223.50999450683594,222.77000427246094,223.77000427246094,219.64999389648438,220.25,221.2100067138672,221.82000732421875,225.83999633789062,225.47000122070312,226.8699951171875,229.07000732421875,229.80999755859375,229.42999267578125,234.50999450683594,236.27999877929688,233.8300018310547,234.30999755859375,236.1999969482422,235.58999633789062,234.07000732421875,231.39999389648438,231.0399932861328,229.6999969482422,226.75,222.33999633789062,224.9199981689453,226.0,227.30999755859375,219.2100067138672,221.1699981689453,224.82000732421875,219.1300048828125,222.50999450683594,220.8000030517578,218.6300048828125,219.6300048828125,221.58999633789062,222.4199981689453,222.10000610351562,222.11000061035156,218.69000244140625,218.17999267578125,218.52000427246094,219.3000030517578,220.41000366210938,218.91000366210938,220.05999755859375,224.44000244140625,223.52999877929688,222.17999267578125,221.1300048828125,220.36000061035156,220.41000366210938,220.83999633789062,221.1999969482422,219.33999633789062,218.75,220.50999450683594,218.8699951171875,216.27000427246094,215.64999389648438,210.83999633789062,214.16000366210938,213.88999938964844,214.32000732421875,215.44000244140625,216.1300048828125,216.77999877929688,219.22000122070312,219.25,225.4499969482422,228.38999938964844,230.47999572753906,231.7899932861328,235.08999633789062,234.82000732421875,234.0,233.52000427246094,234.52000427246094,235.5,231.25999450683594,229.22000122070312,230.1199951171875,225.22000122070312,224.82000732421875,223.3300018310547,224.58999633789062,223.22000122070312,224.82000732421875,225.8000030517578,225.4199981689453,225.2100067138672,219.10000610351562,216.0,216.39999389648438,217.55999755859375,215.52999877929688,215.6999969482422,216.33999633789062,218.02999877929688,217.4600067138672,217.27999877929688,216.32000732421875,218.1999969482422,220.74000549316406,223.44000244140625,223.50999450683594,220.9499969482422,220.4199981689453,220.8699951171875,219.88999938964844,219.97000122070312,220.4499969482422,221.69000244140625,222.5,225.25999450683594,228.42999267578125,230.47000122070312,231.13999938964844,229.3699951171875,232.33999633789062,234.32000732421875,234.97999572753906,234.1300048828125,231.5,231.85000610351562,232.72999572753906,235.22999572753906,238.13999938964844,235.16000366210938,234.52999877929688,234.0800018310547,232.0399932861328,232.50999450683594,233.25,233.82000732421875,232.72999572753906,233.08999633789062,232.9199981689453,231.1699981689453,229.63999938964844,230.05999755859375,231.1999969482422,224.4600067138672,224.32000732421875,226.86000061035156,225.0,227.80999755859375,225.85000610351562,227.00999450683594,228.91000366210938,219.97999572753906,223.14999389648438,229.2899932861328,229.30999755859375,229.38999938964844,229.1699981689453,227.6300048828125,227.89999389648438,230.64999389648438,230.72999572753906,234.0,242.5399932861328,248.50999450683594,249.83999633789062,249.07000732421875,254.08999633789062,260.80999755859375,259.6499938964844,258.1600036621094,260.489990234375,260.57000732421875,262.1099853515625,261.5299987792969,262.6000061035156,263.7900085449219,261.5199890136719,263.8299865722656,261.5400085449219,262.3299865722656,258.5799865722656,262.2699890136719,259.3299865722656,252.0,247.64999389648438,249.92999267578125,246.5500030517578,243.25,240.58999633789062,241.92999267578125,240.2899932861328,236.0399932861328,231.72000122070312,233.0399932861328,237.60000610351562,235.49000549316406,238.5800018310547,238.27999877929688,238.3000030517578,238.86000061035156,238.1300048828125,242.0,240.0,242.60000610351562,243.3300018310547,247.02000427246094,248.10000610351562,249.27000427246094,248.6699981689453,249.05999755859375,246.99000549316406,246.8800048828125,250.97999572753906,248.82000732421875,248.5,248.91000366210938,255.0,268.3999938964844,265.760009765625,266.9200134277344,263.1000061035156,263.20001220703125,265.9800109863281,261.9599914550781,261.94000244140625,265.1199951171875,264.1000061035156,262.9100036621094,263.3399963378906,261.0400085449219,263.8399963378906,263.67999267578125,267.1199951171875,269.57000732421875,271.1700134277344,264.69000244140625,263.9200134277344,264.44000244140625,266.1499938964844,272.57000732421875,264.8399963378906,259.510009765625,258.6600036621094,262.3699951171875,262.1300048828125,260.6199951171875,264.489990234375,268.3900146484375,267.82000732421875,266.6400146484375,264.55999755859375,267.75,267.0400085449219,266.20001220703125,255.49000549316406,256.1199951171875,255.22000122070312,258.1300048828125,258.3999938964844,262.010009765625,266.739990234375,268.2099914550781,268.7799987792969,270.0,278.5799865722656,279.42999267578125,280.20001220703125,280.1600036621094,280.9599914550781,285.0]}],"adjclose":[{"adjclose":[230.20286560058594,228.5668487548828,227.9616241455078,226.87411499023438,227.54554748535156,224.5099639892578,226.0135498046875,223.53591918945312,224.79367065429688,223.37518310546875,222.99691772460938,225.05844116210938,226.26889038085938,229.9002685546875,230.10829162597656,229.1626434326172,228.44390869140625,227.32801818847656,231.84829711914062,233.295166015625,230.67567443847656,235.7255401611328,234.83660888671875,233.23841857910156,236.29293823242188,235.62152099609375,235.29998779296875,235.895751953125,233.95713806152344,232.264404296875,236.5198974609375,236.93601989746094,233.191162109375,233.7112579345703,237.6641387939453,240.6807861328125,242.9503936767578,238.9123992919922,239.52708435058594,241.42819213867188,241.14300537109375,240.46812438964844,240.9338836669922,241.1525115966797,238.5860595703125,236.7229766845703,238.5480499267578,237.511962890625,238.75717163085938,236.922607421875,233.89036560058594,232.0558319091797,232.2744598388672,230.7060546875,234.12799072265625,235.8389892578125,232.8542938232422,231.78970336914062,228.78598022460938,232.53109741210938,233.7667999267578,231.2668914794922,230.53497314453125,229.60342407226562,228.78598022460938,230.04067993164062,228.40573120117188,228.8810272216797,225.13587951660156,224.48001098632812,222.80703735351562,222.36981201171875,219.8223419189453,217.8927459716797,218.44407653808594,220.60179138183594,222.8735809326172,224.6035919189453,220.5067596435547,231.50453186035156,230.7821044921875,229.03309631347656,225.43057250976562,223.33937072753906,225.934326171875,228.47230529785156,227.37916564941406,230.39234924316406,233.73828125,234.41317749023438,235.1641082763672,233.5291748046875,232.8257598876953,234.34661865234375,233.73828125,232.8542938232422,231.58058166503906,223.33937072753906,223.1017303466797,221.20062255859375,220.57327270507812,217.68362426757812,214.70843505859375,217.90225219726562,222.5673828125,218.2655487060547,217.59632873535156,217.39561462402344,218.25595092773438,217.93093872070312,218.86776733398438,217.39561462402344,216.4969940185547,212.3385467529297,212.31942749023438,211.63113403320312,212.77830505371094,215.2542266845703,216.15286254882812,216.391845703125,214.19313049316406,213.762939453125,213.6291046142578,216.29624938964844,214.9578857421875,215.56971740722656,215.63662719726562,215.2542266845703,213.5526123046875,212.01351928710938,214.5277099609375,218.6479034423828,220.0818634033203,225.59776306152344,232.35641479492188,233.1498565673828,232.30862426757812,231.6490478515625,232.5571746826172,228.95321655273438,226.9265594482422,224.9859619140625,229.77532958984375,231.4864959716797,234.62203979492188,235.8647918701172,233.70433044433594,229.4025115966797,224.52708435058594,228.04502868652344,226.4103240966797,229.9473876953125,227.06039428710938,226.3242950439453,226.82139587402344,230.59747314453125,232.97779846191406,233.7616729736328,235.23387145996094,235.6449432373047,234.90882873535156,233.56092834472656,235.97952270507812,236.92593383789062,239.32540893554688,241.54322814941406,242.0498809814453,246.11512756347656,245.26939392089844,245.74029541015625,241.73272705078125,239.90676879882812,241.3291015625,242.74183654785156,237.85972595214844,239.19554138183594,239.4166259765625,242.59767150878906,243.67408752441406,241.41558837890625,238.7631072998047,235.83189392089844,234.49603271484375,239.26287841796875,235.93759155273438,233.7560272216797,234.70745849609375,236.87940979003906,235.98565673828125,233.87136840820312,231.25732421875,229.5562744140625,227.6437530517578,228.306884765625,228.4221954345703,229.51780700683594,232.87185668945312,235.71656799316406,236.21632385253906,238.43637084960938,232.30484008789062,234.5921173095703,230.98822021484375,232.0453643798828,231.94923400878906,221.7621307373047,221.3296661376953,222.94424438476562,222.95382690429688,223.12681579589844,223.03073120117188,223.62655639648438,220.95484924316406,224.7606201171875,238.81114196777344,233.1121368408203,232.0838165283203,232.52586364746094,229.60427856445312,231.0458984375,226.4040069580078,226.3944091796875,225.27957153320312,224.2032012939453,224.46267700195312,229.7100067138672,232.94873046875,239.6088104248047,236.0625457763672,235.6781005859375,235.13034057617188,231.40147399902344,227.7590789794922,225.8466033935547,225.4910125732422,224.4722900390625,225.73851013183594,229.16995239257812,225.97052001953125,225.90286254882812,227.1304473876953,225.11024475097656,222.20082092285156,217.0391845703125,215.69561767578125,218.75975036621094,219.5426788330078,222.07513427734375,222.5391082763672,222.24911499023438,220.18060302734375,220.42227172851562,221.4661865234375,223.7666778564453,222.3264617919922,222.83872985839844,224.0760040283203,217.68679809570312,219.1850128173828,221.717529296875,223.1480712890625,227.04342651367188,226.4344940185547,228.8219757080078,227.9230499267578,239.7638397216797,240.46945190429688,245.92103576660156,240.8367462158203,241.21372985839844,241.5713348388672,239.51248168945312,234.90185546875,235.36581420898438,236.31309509277344,235.37547302246094,233.99327087402344,236.16810607910156,239.4545135498047,240.20846557617188,242.5863037109375,240.89474487304688,242.77960205078125,238.806884765625,239.37718200683594,237.3473358154297,234.2349090576172,237.67599487304688,237.27967834472656,236.88339233398438,239.76022338867188,238.9049530029297,234.73544311523438,236.76675415039062,238.380126953125,242.30661010742188,241.31527709960938,231.10052490234375,230.81866455078125,227.70855712890625,230.8575439453125,231.1782684326172,230.42990112304688,229.74957275390625,228.1945037841797,227.31007385253906,228.59300231933594,229.1664276123047,231.343505859375,229.3413543701172,225.62867736816406,229.60379028320312,230.5076446533203,231.7614288330078,217.678466796875,207.26931762695312,204.07174682617188,202.41949462890625,217.2508087158203,213.15908813476562,212.44960021972656,216.02622985839844,213.89773559570312,210.51548767089844,214.0726776123047,209.98092651367188,210.80703735351562,213.60617065429688,209.39779663085938,207.2984619140625,206.63755798339844,208.5133514404297,209.60189819335938,208.06626892089844,212.15802001953125,210.4474639892578,207.21099853515625,207.84274291992188,210.74874877929688,210.2433624267578,224.38462829589844,221.83824157714844,221.92568969726562,224.36520385742188,224.91917419433594,223.05311584472656,221.9159698486328,217.33827209472656,216.60934448242188,215.8706817626953,218.0477752685547,215.93873596191406,216.2594451904297,216.7386016845703,214.0300750732422,216.85594177246094,215.96612548828125,215.75100708007812,218.4692840576172,219.1635284423828,221.56890869140625,220.7084503173828,220.4835662841797,218.41061401367188,219.66220092773438,215.6923370361328,217.08084106445312,217.5697021484375,220.8649139404297,222.84982299804688,221.7742462158203,224.29696655273438,226.27212524414062,224.9716339111328,230.33978271484375,231.8944549560547,231.03399658203125,230.12464904785156,231.2882080078125,231.23934936523438,231.7379913330078,229.8802032470703,228.1299285888672,226.0081024169922,226.04721069335938,222.4391326904297,219.8773193359375,220.8355712890625,224.15028381347656,225.87123107910156,215.62391662597656,219.7501983642578,224.15028381347656,218.8017578125,220.27822875976562,217.04171752929688,214.52877807617188,217.1297149658203,218.01950073242188,220.4542236328125,217.71640014648438,217.30572509765625,214.77322387695312,213.94210815429688,218.22483825683594,216.60169982910156,215.8781280517578,215.1936798095703,218.8017578125,220.66934204101562,220.29779052734375,222.79116821289062,218.3617401123047,217.79461669921875,216.04437255859375,217.4132843017578,219.971435546875,218.41685485839844,218.19056701660156,219.46963500976562,216.76390075683594,213.7629852294922,212.57247924804688,211.72630310058594,212.5626220703125,211.45082092285156,212.7692413330078,212.5232696533203,213.6744384765625,216.81309509277344,217.05906677246094,222.2147216796875,224.31045532226562,226.6521453857422,228.2657470703125,231.41424560546875,232.37844848632812,232.5653839111328,230.96163940429688,230.74517822265625,232.9884796142578,233.5886688232422,228.12799072265625,228.90525817871094,227.81314086914062,221.82115173339844,222.2147216796875,223.4249267578125,222.08680725097656,220.43385314941406,222.4016571044922,223.64138793945312,222.89361572265625,221.6145477294922,216.4982452392578,213.1234588623047,214.71737670898438,214.08767700195312,212.88731384277344,215.30772399902344,216.8229217529297,215.29788208007812,217.354248046875,213.8810577392578,214.4812469482422,217.91506958007812,220.27642822265625,221.18162536621094,219.95175170898438,217.91506958007812,219.43028259277344,217.44281005859375,217.2657012939453,217.6100616455078,217.64942932128906,222.5787811279297,220.88645935058594,225.4419403076172,226.9473114013672,228.09848022460938,227.63604736328125,228.5018768310547,231.44374084472656,233.4705810546875,232.87680053710938,233.00546264648438,229.1655731201172,233.02525329589844,233.6784210205078,237.46881103515625,237.9834442138672,233.44091796875,234.29202270507812,231.99600219726562,231.80796813964844,232.1840362548828,231.72879028320312,232.61949157714844,231.02613830566406,232.1048583984375,230.6500701904297,228.92807006835938,229.511962890625,229.5713348388672,231.2042694091797,222.15878295898438,227.47325134277344,226.07785034179688,227.1268768310547,226.91903686523438,224.79129028320312,228.12643432617188,227.1169891357422,219.39764404296875,227.01800537109375,228.9775390625,227.27532958984375,228.50250244140625,230.1453399658203,225.3553924560547,231.16470336914062,232.66897583007812,232.79762268066406,238.99290466308594,247.1773681640625,248.8498992919922,250.0078125,251.71002197265625,258.61785888671875,260.0924377441406,259.06317138671875,257.9844665527344,260.0825500488281,262.2597961425781,260.25079345703125,263.3484191894531,261.0326232910156,263.9026184082031,261.5175476074219,262.70513916015625,263.6104431152344,265.59014892578125,264.4659729003906,265.3215637207031,258.85516357421875,252.79661560058594,252.29920959472656,248.91677856445312,249.81211853027344,242.83836364746094,241.1869354248047,240.9581298828125,241.06756591796875,235.34727478027344,232.96961975097656,233.70579528808594,237.13796997070312,238.43124389648438,240.08267211914062,237.9537353515625,237.5557861328125,237.99351501464844,241.36599731445312,241.86341857910156,243.44520568847656,244.27090454101562,244.8379669189453,247.8224639892578,249.85191345214844,249.21522521972656,250.04092407226562,250.7373046875,246.748046875,249.7723388671875,249.8419647216797,250.8765869140625,249.95140075683594,248.1109619140625,269.8580017089844,267.31121826171875,267.5201416015625,266.3561706542969,263.4114685058594,268.0871887207031,264.9435119628906,262.0485534667969,262.64544677734375,266.8436584472656,263.5209045410156,263.2821350097656,261.9888610839844,264.22723388671875,263.2821350097656,267.9479064941406,269.1615905761719,273.7079772949219,270.15643310546875,264.4261779785156,264.06805419921875,264.50579833984375,269.6988220214844,277.94598388671875,265.6199951171875,262.6400146484375,263.5,264.67999267578125,262.1300048828125,263.8999938964844,272.32000732421875,268.6700134277344,271.2799987792969,267.0299987792969,268.2799987792969,272.70001220703125,267.32000732421875,267.45001220703125,258.04998779296875,256.8800048828125,259.9100036621094,258.6099853515625,259.9599914550781,267.7300109863281,268.3500061035156,272.70001220703125,272.0,277.7300109863281,282.25,282.5899963378906,283.1199951171875,280.94000244140625,285.0400085449219,286.9599914550781]}]}}],"error":null}}